Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 108.39 | 111.78 | 108.02 | 111.71 | 547,684 | +3.18(+2.93%) |
Apr 29, 2014 | 109.02 | 110.62 | 107.93 | 108.53 | 636,521 | +0.34(+0.31%) |
Apr 28, 2014 | 107.35 | 108.53 | 106.68 | 108.19 | 696,638 | +0.91(+0.84%) |
Apr 25, 2014 | 106.15 | 107.89 | 105.93 | 107.29 | 298,465 | +0.34(+0.32%) |
Apr 24, 2014 | 107.92 | 108.08 | 106.76 | 106.94 | 421,284 | -0.65(-0.61%) |
Apr 23, 2014 | 105.38 | 107.78 | 105.38 | 107.59 | 450,756 | +2.21(+2.10%) |
Apr 22, 2014 | 104.89 | 105.69 | 104.79 | 105.39 | 385,760 | +0.43(+0.41%) |
Apr 21, 2014 | 105.69 | 105.69 | 104.86 | 104.96 | 200,735 | -0.73(-0.69%) |
Apr 17, 2014 | 104.14 | 105.69 | 105.69 | 105.69 | 604,690 | +1.56(+1.50%) |
Apr 16, 2014 | 102.86 | 104.14 | 101.63 | 104.14 | 384,844 | +5.46(+5.53%) |
Apr 15, 2014 | 100.55 | 101.24 | 98.07 | 98.68 | 477,096 | -1.90(-1.89%) |
Apr 14, 2014 | 99.97 | 101.56 | 99.79 | 100.58 | 429,495 | +1.39(+1.40%) |
Apr 11, 2014 | 99.08 | 99.95 | 98.76 | 99.19 | 479,152 | -0.70(-0.70%) |
Apr 10, 2014 | 100.28 | 101.91 | 99.79 | 99.89 | 496,520 | -0.63(-0.62%) |
Apr 09, 2014 | 99.48 | 100.68 | 98.51 | 100.52 | 867,708 | +0.85(+0.85%) |
Apr 08, 2014 | 100.43 | 101.06 | 99.54 | 99.67 | 396,734 | -0.13(-0.13%) |
Apr 07, 2014 | 99.96 | 100.67 | 98.54 | 99.80 | 550,271 | -0.25(-0.25%) |
Apr 04, 2014 | 98.00 | 101.34 | 97.98 | 100.05 | 882,059 | +1.98(+2.01%) |
Apr 03, 2014 | 98.22 | 98.86 | 97.26 | 98.07 | 602,497 | +0.21(+0.22%) |
Apr 02, 2014 | 97.73 | 99.05 | 97.29 | 97.86 | 525,986 | +0.22(+0.23%) |
Apr 01, 2014 | 98.31 | 98.94 | 97.46 | 97.64 | 651,809 | -0.38(-0.38%) |
Mar 31, 2014 | 96.72 | 98.02 | 96.09 | 98.02 | 643,024 | +2.20(+2.29%) |
Mar 28, 2014 | 94.83 | 96.68 | 93.87 | 95.82 | 331,373 | +1.42(+1.51%) |
Mar 27, 2014 | 92.76 | 94.49 | 92.76 | 94.40 | 425,489 | +1.88(+2.03%) |
Mar 26, 2014 | 91.77 | 93.76 | 90.85 | 92.52 | 478,329 | +1.34(+1.47%) |
Mar 25, 2014 | 89.26 | 91.32 | 89.26 | 91.18 | 385,715 | +1.71(+1.91%) |
Mar 24, 2014 | 90.33 | 90.75 | 88.60 | 89.47 | 556,704 | -0.45(-0.50%) |
Mar 21, 2014 | 91.17 | 91.96 | 89.47 | 89.92 | 515,348 | -0.87(-0.96%) |
Mar 20, 2014 | 89.58 | 91.22 | 89.57 | 90.80 | 325,870 | +1.12(+1.25%) |
Mar 19, 2014 | 90.88 | 90.88 | 89.38 | 89.67 | 323,855 | -1.10(-1.21%) |
Mar 18, 2014 | 90.11 | 91.21 | 89.95 | 90.78 | 258,913 | +0.50(+0.55%) |
Mar 17, 2014 | 90.04 | 91.03 | 89.92 | 90.28 | 143,716 | +0.33(+0.36%) |
Mar 14, 2014 | 89.01 | 90.05 | 88.84 | 89.95 | 460,644 | +0.72(+0.81%) |
Mar 13, 2014 | 90.90 | 91.24 | 88.84 | 89.23 | 417,693 | -1.24(-1.37%) |
Mar 12, 2014 | 90.26 | 91.50 | 90.26 | 90.46 | 612,097 | -0.02(-0.02%) |
Mar 11, 2014 | 92.10 | 92.12 | 90.29 | 90.48 | 382,438 | -1.27(-1.38%) |
Mar 10, 2014 | 91.59 | 92.44 | 91.07 | 91.75 | 337,253 | -0.38(-0.41%) |
Mar 07, 2014 | 94.30 | 94.33 | 91.71 | 92.13 | 306,550 | -2.17(-2.31%) |
Mar 06, 2014 | 94.98 | 96.14 | 93.14 | 94.30 | 465,724 | +1.51(+1.62%) |
Mar 05, 2014 | 92.21 | 93.10 | 91.91 | 92.79 | 344,117 | +0.50(+0.55%) |
Mar 04, 2014 | 92.94 | 93.72 | 91.71 | 92.29 | 393,102 | +0.51(+0.56%) |
Mar 03, 2014 | 91.69 | 92.95 | 91.17 | 91.78 | 289,913 | -0.54(-0.59%) |
Feb 28, 2014 | 91.70 | 93.22 | 91.69 | 92.32 | 441,572 | +0.79(+0.86%) |
Feb 27, 2014 | 91.37 | 91.91 | 90.57 | 91.53 | 376,051 | -0.04(-0.04%) |
Feb 26, 2014 | 93.06 | 93.51 | 91.28 | 91.56 | 392,579 | -1.45(-1.56%) |
Feb 25, 2014 | 93.57 | 93.62 | 92.64 | 93.01 | 407,818 | -0.18(-0.19%) |
Feb 24, 2014 | 91.99 | 93.63 | 90.83 | 93.19 | 640,806 | +2.37(+2.61%) |
Feb 21, 2014 | 90.10 | 91.62 | 89.28 | 90.83 | 482,219 | +0.92(+1.02%) |
Feb 20, 2014 | 90.58 | 91.39 | 89.36 | 89.91 | 451,163 | -0.45(-0.50%) |
Feb 19, 2014 | 91.68 | 92.15 | 90.28 | 90.36 | 379,010 | -1.47(-1.60%) |
Feb 18, 2014 | 95.10 | 95.39 | 91.22 | 91.83 | 723,362 | -3.38(-3.55%) |
Feb 14, 2014 | 93.70 | 95.21 | 95.21 | 95.21 | 615,887 | +1.61(+1.72%) |
Feb 13, 2014 | 93.06 | 93.92 | 92.65 | 93.60 | 273,465 | -0.21(-0.22%) |
Feb 12, 2014 | 94.68 | 95.76 | 93.79 | 93.81 | 492,341 | -0.92(-0.98%) |
Feb 11, 2014 | 91.37 | 94.92 | 91.34 | 94.73 | 792,559 | +3.59(+3.94%) |
Feb 10, 2014 | 88.97 | 93.06 | 87.94 | 91.14 | 693,982 | +2.21(+2.49%) |
Feb 07, 2014 | 89.57 | 90.08 | 88.49 | 88.93 | 1,175,801 | -0.48(-0.54%) |
Feb 06, 2014 | 89.75 | 89.84 | 88.66 | 89.42 | 1,005,479 | +0.26(+0.29%) |
Feb 05, 2014 | 91.22 | 91.77 | 87.82 | 89.16 | 784,761 | -1.80(-1.98%) |
Feb 04, 2014 | 91.18 | 92.08 | 89.97 | 90.95 | 1,185,725 | +0.44(+0.49%) |